Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↑가격 기준시가고가저가종가거래량
cmts436nb01g60zhcfu42m2ytstock-5m034730:20260908:12202026-09-08 12:20:00instantevent2026-09-08 12:30:172026-09-08 12:30:17cmts436n801g50zhcvvkt29uy1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 12:20:00raw619,000원622,000원618,000원621,000원1,431
cmts4g20l01i60zhccg37i4nhstock-5m000270:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g20i01i50zhck9wkcxtx1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:25:00raw127,500원127,600원127,500원127,600원2,620
cmts4mh0a01ju0zhcbyykzc74stock-5m003550:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mh0601jt0zhcrbdcn14v1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:25:00raw124,000원124,500원123,800원124,400원2,305
cmts49md801hg0zhc3bh0kgukstock-5m030200:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:182026-09-08 12:35:18cmts49md101hf0zhc0yg2tf5c1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 12:25:00raw55,400원55,400원55,100원55,300원2,358
cmts49mcv01he0zhc1r78aow4stock-5m015760:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:182026-09-08 12:35:18cmts49mcs01hd0zhch6iib5hs1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 12:25:00raw33,950원34,000원33,950원33,950원11,709
cmts49mcm01hc0zhckpjogyg4stock-5m034730:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:182026-09-08 12:35:18cmts49mci01hb0zhccel1qi1u1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 12:25:00raw621,000원624,000원621,000원623,000원1,035
cmts49mcc01ha0zhc7oe02h4tstock-5m028260:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:182026-09-08 12:35:18cmts49mc801h90zhcmtqhg8hv1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:25:00raw399,000원401,000원398,500원400,500원12,328
cmts49mc101h80zhc6q54aid7stock-5m096770:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:182026-09-08 12:35:18cmts49mby01h70zhcvg68gosu1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 12:25:00raw138,500원138,700원138,200원138,400원3,447
cmts49mbs01h60zhc057qxs60stock-5m012330:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:182026-09-08 12:35:18cmts49mbo01h50zhcxcn2cnda1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:25:00raw423,000원423,500원422,500원422,750원1,948
cmts49mbh01h40zhcjmlctd8zstock-5m373220:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:182026-09-08 12:35:18cmts49mbe01h30zhcuo7nu65m1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 12:25:00raw356,250원356,500원355,500원355,500원3,041
cmts49mb801h20zhc715m45sdstock-5m207940:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:182026-09-08 12:35:18cmts49mb401h10zhcaq8njcnx1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:25:00raw1,455,000원1,456,000원1,454,000원1,456,000원338
cmts49max01h00zhcwbzjgwonstock-5m055550:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:182026-09-08 12:35:18cmts49mat01gz0zhcpm5yj1xi1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 12:25:00raw114,300원114,500원114,200원114,400원10,831
cmts49man01gy0zhcorau4blastock-5m105560:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:182026-09-08 12:35:18cmts49maj01gx0zhc15baov9u1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 12:25:00raw175,100원175,800원174,900원175,700원4,124
cmts49mad01gw0zhccmk28g4wstock-5m005490:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:182026-09-08 12:35:18cmts49ma901gv0zhc1zaaxccz1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:25:00raw334,000원334,500원334,000원334,500원289
cmts49ma301gu0zhcp9izcc0qstock-5m068270:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:182026-09-08 12:35:18cmts49m9z01gt0zhcn7xov9xl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 12:25:00raw183,800원184,000원183,600원183,900원5,215
cmts49m9s01gs0zhcnbnjimmhstock-5m051910:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:182026-09-08 12:35:18cmts49m9p01gr0zhcc1zhc1z01
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 12:25:00raw278,000원278,500원277,500원278,000원1,061
cmts49m9j01gq0zhcpfgplxmvstock-5m006400:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:182026-09-08 12:35:18cmts49m9f01gp0zhc68rtmldz1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 12:25:00raw542,500원543,000원542,000원542,000원1,837
cmts49m9901go0zhcwtd5sn1sstock-5m035720:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:172026-09-08 12:35:17cmts49m9501gn0zhcwk1veo7u1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:25:00raw35,800원35,850원35,750원35,850원33,116
cmts49m8z01gm0zhcri4ziaz0stock-5m035420:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:172026-09-08 12:35:17cmts49m8v01gl0zhc8h3jgfzu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 12:25:00raw216,000원216,000원215,000원215,500원7,406
cmts49mdp01hk0zhc1po4np92stock-5m017670:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:182026-09-08 12:35:18cmts49mdl01hj0zhc37qou85d1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 12:25:00raw94,100원94,200원93,900원94,000원4,837
cmts49m8p01gk0zhc8pn4rcdwstock-5m066570:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:172026-09-08 12:35:17cmts49m8l01gj0zhcyxy7gide1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 12:25:00raw211,500원212,000원211,000원211,500원7,122
cmts49m8g01gi0zhcl63jt6irstock-5m005380:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:172026-09-08 12:35:17cmts49m8d01gh0zhces5c8m7m1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 12:25:00raw390,000원390,500원389,500원390,000원3,889
cmts49m8601gg0zhc955h0m1qstock-5m000660:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:172026-09-08 12:35:17cmts49m8201gf0zhcefjhlbp61
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 12:25:00raw1,869,000원1,877,000원1,869,000원1,875,000원59,900
cmts49m7v01ge0zhckd58ari7stock-5m005930:20260908:12252026-09-08 12:25:00instantevent2026-09-08 12:35:172026-09-08 12:35:17cmts49m7j01gd0zhc7d333ozk1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:25:00raw277,500원278,500원277,000원278,000원581,189
cmts4g1zj01hy0zhc68g98rktstock-5m006400:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g1zf01hx0zhcaal1yr021
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-08 12:30:00raw541,000원542,000원538,000원538,000원7,168
cmts4g1yj01hq0zhcf5852t0estock-5m005380:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g1yf01hp0zhcdns4quwp1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 12:30:00raw390,000원390,500원390,000원390,500원1,242
cmts4g21g01ic0zhc8wh3zrivstock-5m055550:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g21c01ib0zhc6dcfkkx21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-08 12:30:00raw114,400원114,600원114,200원114,300원8,957
cmts4g1zt01i00zhc2wcikgsostock-5m051910:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g1zp01hz0zhct4kgixrq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-08 12:30:00raw278,000원278,000원277,000원277,000원803
cmts4g20201i20zhcivdy1hidstock-5m068270:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g1zz01i10zhcih4mqb1h1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-08 12:30:00raw183,900원183,900원183,700원183,700원3,508
cmts4g20c01i40zhcsu8h7xe3stock-5m005490:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g20801i30zhcjar3swnq1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-08 12:30:00raw334,000원334,000원333,500원334,000원1,731
cmts4g22s01im0zhcs63o1iahstock-5m028260:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g22o01il0zhc3yjwzi151
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-08 12:30:00raw400,000원401,000원399,500원400,000원4,870
cmts4g20t01i80zhc711y86jistock-5m000270:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g20q01i70zhcp52j3l5r1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-08 12:30:00raw127,500원127,800원127,300원127,300원6,684
cmts4g21p01ie0zhc09p8549sstock-5m207940:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g21m01id0zhc7n38ooqo1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:30:00raw1,456,000원1,458,000원1,455,000원1,457,000원292
cmts4g21z01ig0zhc8qnzbmnestock-5m373220:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g21v01if0zhce1wq3h761
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-08 12:30:00raw356,000원356,000원355,500원355,500원1,807
cmts4g22801ii0zhcy8yqyrtrstock-5m012330:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g22401ih0zhclrxxyi7o1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-08 12:30:00raw422,500원423,000원422,500원422,500원1,250
cmts4g22i01ik0zhcjfi55ng9stock-5m096770:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g22e01ij0zhcgmryp0f41
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-08 12:30:00raw138,300원138,500원138,200원138,200원3,506
cmts4g1y901ho0zhc0syzqan7stock-5m000660:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g1y501hn0zhcpb1p04g41
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 12:30:00raw1,875,000원1,878,000원1,872,000원1,873,000원35,715
cmts4mh0j01jw0zhcarn1pri9stock-5m003550:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mh0f01jv0zhcfh8zf1501
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-08 12:30:00raw124,400원124,500원124,200원124,200원1,289
cmts4g23n01is0zhc4txw2kwwstock-5m030200:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g23k01ir0zhcgxv6w8tx1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-08 12:30:00raw55,400원55,400원55,200원55,200원1,506
cmts4g23b01iq0zhcu1bbbn6rstock-5m015760:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g23701ip0zhcpl3tgx471
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-08 12:30:00raw33,950원34,000원33,950원34,000원6,782
cmts4g23101io0zhc8378p8gjstock-5m034730:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g22y01in0zhci7xedswr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-08 12:30:00raw622,000원623,000원621,000원621,000원799
cmts4g21401ia0zhcmqihrdcwstock-5m105560:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g21001i90zhcwvua4tr11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-08 12:30:00raw175,700원175,900원175,300원175,400원6,751
cmts4g1z901hw0zhc80p8xppkstock-5m035720:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g1z601hv0zhcyl26b1cf1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-08 12:30:00raw35,850원35,850원35,800원35,850원5,673
cmts4g1z001hu0zhc3gaqa75bstock-5m035420:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g1yx01ht0zhcprf3owvu1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-08 12:30:00raw215,500원216,000원215,500원215,500원4,029
cmts4g23x01iu0zhcg7y9g6srstock-5m017670:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g23t01it0zhch0z62ndr1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-08 12:30:00raw93,900원94,100원93,900원94,000원4,594
cmts4g1xy01hm0zhcz9iwv92wstock-5m005930:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g1xu01hl0zhcxla8waqn1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-08 12:30:00raw278,000원279,000원277,500원277,500원274,058
cmts4g1ys01hs0zhcjxmpmwozstock-5m066570:20260908:12302026-09-08 12:30:00instantevent2026-09-08 12:40:182026-09-08 12:40:18cmts4g1yp01hr0zhchx9nsic21
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-08 12:30:00raw211,500원211,500원211,000원211,500원2,156
cmts4mgvs01j00zhc5qjor3ljstock-5m005380:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgvo01iz0zhcutga90co1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-08 12:35:00raw390,000원390,500원389,500원389,750원3,653
cmts4swld000t10if0olap6jsstock-5m207940:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:50:172026-09-08 12:50:17cmts4swl7000s10ifb75m9eii1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-08 12:35:00raw1,456,000원1,456,000원1,455,000원1,456,000원133
cmts4mgvf01iy0zhc6r2jbi4cstock-5m000660:20260908:12352026-09-08 12:35:00instantevent2026-09-08 12:45:172026-09-08 12:45:17cmts4mgvb01ix0zhchemctddi1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-08 12:35:00raw1,873,000원1,879,000원1,872,000원1,879,000원32,474
62,960건 중 41,851–41,900← 이전838 / 1260 쪽다음 →

market_bars · 컬럼 20개 · tsStart asc 정렬